시장 데이터를 불러오는 중
전체 종목
텔레샛 과거 주가
Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares · TSAT · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares · TSAT · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,147 | ₩65,996 | ₩57,540 | ₩61,587 | -3.99% | 49.5만 |
| 2026.09.28–2026.10.02 | ₩63,812 | ₩65,487 | ₩60,247 | ₩64,321 | +0.80% | 43.7만 |
| 2026.09.21–2026.09.25 | ₩66,921 | ₩70,150 | ₩60,958 | ₩64,602 | -3.46% | 58.4만 |
| 2026.09.14–2026.09.18 | ₩64,522 | ₩70,431 | ₩62,874 | ₩65,433 | +1.41% | 67.1만 |
| 2026.09.08–2026.09.11 | ₩60,180 | ₩67,081 | ₩60,167 | ₩66,666 | +10.78% | 51.4만 |
| 2026.08.31–2026.09.04 | ₩57,540 | ₩63,262 | ₩56,656 | ₩60,167 | +4.56% | 57.5만 |
| 2026.08.24–2026.08.28 | ₩59,242 | ₩62,391 | ₩55,932 | ₩57,380 | -3.14% | 97.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,704 |
| ₩57,688 |
| ₩59,349 |
| -12.44% |
| 114.4만 |
| 2026.08.10–2026.08.14 | ₩79,450 | ₩82,465 | ₩65,272 | ₩67,859 | -14.59% | 132.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,835 | ₩79,101 | ₩48,777 | ₩78,954 | +58.43% | 242.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,988 | ₩51,845 | ₩45,748 | ₩49,929 | -2.08% | 95.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,321 | ₩54,016 | ₩48,321 | ₩50,211 | +3.91% | 79.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,356 | ₩55,611 | ₩48,495 | ₩48,750 | -11.93% | 128.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,043 | ₩64,147 | ₩54,137 | ₩55,410 | -10.69% | 107.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,452 | ₩69,681 | ₩58,157 | ₩61,949 | +5.98% | 89.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,194 | ₩60,716 | ₩54,673 | ₩56,455 | -6.21% | 114.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,688 | ₩69,386 | ₩59,483 | ₩61,118 | -6.96% | 119.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,249 | ₩68,341 | ₩55,048 | ₩62,860 | -0.61% | 221.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,793 | ₩75,014 | ₩58,813 | ₩59,711 | -15.65% | 215.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,184 | ₩79,222 | ₩70,874 | ₩72,642 | -2.08% | 95.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,230 | ₩73,701 | ₩64,468 | ₩71,691 | +2.08% | 113.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,669 | ₩74,813 | ₩68,033 | ₩69,694 | -4.09% | 79.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,991 | ₩74,210 | ₩60,167 | ₩73,232 | +12.68% | 113.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,919 | ₩66,827 | ₩57,621 | ₩65,098 | +1.84% | 95.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,073 | ₩74,626 | ₩63,182 | ₩63,906 | -6.12% | 127.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,098 | ₩71,249 | ₩56,683 | ₩69,413 | +21.57% | 129.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,909 | ₩62,512 | ₩53,534 | ₩57,822 | +7.26% | 98.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,675 | ₩53,748 | ₩44,649 | ₩53,748 | +8.20% | 68.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,572 | ₩56,254 | ₩48,911 | ₩49,634 | -1.85% | 64만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,490 | ₩58,720 | ₩46,070 | ₩49,661 | +4.57% | 157.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,147 | ₩50,010 | ₩40,147 | ₩46,137 | +14.92% | 59.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,911 | ₩48,241 | ₩40,911 | ₩41,326 | +1.02% | 84.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,772 | ₩44,958 | ₩38,861 | ₩42,077 | +5.80% | 49.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,961 | ₩41,514 | ₩33,916 | ₩40,361 | +15.45% | 30.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,444 | ₩38,794 | ₩33,876 | ₩35,430 | -0.04% | 60.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,365 | ₩40,696 | ₩31,839 | ₩35,578 | -7.27% | 78.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,067 | ₩42,532 | ₩36,315 | ₩38,914 | -2.88% | 100.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,633 | ₩48,241 | ₩32,978 | ₩40,402 | -13.36% | 214.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,368 | ₩47,906 | ₩42,639 | ₩47,651 | +7.40% | 71.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,995 | ₩44,904 | ₩38,995 | ₩43,510 | +11.58% | 63.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,861 | ₩40,871 | ₩37,775 | ₩39,075 | +0.55% | 24.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,673 | ₩41,541 | ₩38,231 | ₩39,102 | +1.11% | 26.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,470 | ₩43,470 | ₩35,953 | ₩38,030 | -12.52% | 73.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,325 | ₩49,273 | ₩37,494 | ₩42,974 | +12.13% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,345 | ₩38,392 | ₩33,366 | ₩37,976 | +10.57% | 50.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,638 | ₩35,350 | ₩31,638 | ₩34,908 | +10.33% | 17.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,031 | ₩34,841 | ₩30,834 | ₩31,839 | -3.61% | 42.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,966 | ₩37,119 | ₩32,522 | ₩33,353 | -7.27% | 50.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,112 | ₩41,112 | ₩33,688 | ₩34,975 | -14.93% | 56.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,211 | ₩42,653 | ₩39,330 | ₩40,589 | -3.84% | 57.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,698 | ₩46,485 | ₩39,732 | ₩41,969 | -3.96% | 47.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,881 | ₩48,174 | ₩41,661 | ₩43,095 | +0.50% | 44.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,177 | ₩46,204 | ₩42,412 | ₩42,465 | -8.04% | 17.1만 |
|---|